HURN
Huron Consulting (HURN)
NASDAQ
$150.11+$0.15 (+0.10%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $2.4B
    Market Cap
  • 18.50%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    +54.34%
    Low Price$100.01
    High Price$170.37
  • 3 Months
    +14.22%
    Low Price$90.16
    High Price$170.37
  • 1 Year
    +18.50%
    Low Price$90.16
    High Price$185.58
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
155.57
157.11
148.73
149.96
-1.19%
474,505
07/31/2026
161.40
163.00
150.32
151.77
-7.32%
868,965
07/30/2026
166.00
171.66
161.03
163.76
-3.88%
955,755
07/29/2026
134.09
172.90
130.74
170.37
+40.37%
1,447,120
07/28/2026
119.82
125.68
119.82
121.37
+4.17%
284,785
07/28/2026
$2.46 Earnings
07/27/2026
112.93
118.47
112.85
116.51
+3.75%
272,911
07/24/2026
110.79
113.50
108.12
112.30
+2.85%
208,744
07/23/2026
110.93
111.52
108.17
109.19
-2.11%
237,205
07/22/2026
111.77
112.09
109.87
111.54
+0.62%
184,688
07/21/2026
110.23
112.92
108.84
110.85
-1.58%
343,134
07/20/2026
113.78
114.21
109.89
112.63
-1.89%
285,663
07/17/2026
118.34
121.58
114.36
114.80
-3.33%
317,558
07/16/2026
115.00
119.42
115.00
118.76
+4.19%
253,411
07/15/2026
109.22
115.00
109.22
113.98
+3.87%
213,762
07/14/2026
110.87
111.50
108.68
109.74
-1.34%
235,753
07/13/2026
107.55
112.99
107.55
111.23
+5.08%
363,662
07/10/2026
103.99
106.49
101.86
105.85
+3.26%
192,769
07/09/2026
100.20
103.18
98.44
102.51
-0.49%
291,462
07/08/2026
104.95
105.75
102.98
103.01
-2.76%
146,445
07/07/2026
102.81
106.83
102.81
105.93
+5.92%
201,638
07/06/2026
97.08
100.39
93.83
100.01
+2.93%
252,836
07/02/2026
97.99
99.00
96.24
97.16
+0.81%
365,550
07/01/2026
92.35
98.47
90.27
96.38
+6.90%
339,102
06/30/2026
95.19
97.11
89.75
90.16
-5.64%
535,230
06/29/2026
99.12
99.89
94.81
95.55
-3.22%
330,763
06/26/2026
92.35
99.66
92.35
98.73
+7.07%
760,691
06/25/2026
93.96
97.41
90.56
92.21
-4.48%
220,568
06/24/2026
97.20
99.55
96.35
96.53
+1.04%
247,991
06/23/2026
93.92
97.12
91.25
95.54
+5.59%
449,784
06/22/2026
89.27
90.68
84.88
90.48
-0.09%
621,341
06/18/2026
106.04
106.04
89.80
90.56
-14.73%
583,987
06/17/2026
107.66
108.83
105.07
106.20
-1.36%
216,850
06/16/2026
107.17
109.00
106.27
107.66
+0.51%
280,473
06/15/2026
108.34
109.39
105.72
107.11
-2.12%
224,332
06/12/2026
106.28
110.00
105.08
109.43
+2.81%
175,343
06/11/2026
109.20
110.65
105.98
106.43
-2.75%
223,421
06/10/2026
110.57
113.88
108.00
109.44
-1.00%
222,319
06/09/2026
107.51
112.40
107.51
110.54
+0.81%
272,651
06/08/2026
109.99
110.76
108.71
109.65
-0.32%
159,072
06/05/2026
108.41
112.00
107.28
110.00
+2.63%
215,183
06/04/2026
106.40
108.98
106.40
107.18
+2.27%
133,311
06/03/2026
105.57
105.74
102.28
104.81
-1.69%
198,158
06/02/2026
108.46
108.46
103.68
106.61
-3.60%
459,882
06/01/2026
107.62
112.00
102.46
110.59
+2.98%
351,543
05/29/2026
106.95
108.12
105.66
107.39
+0.41%
209,183
05/28/2026
104.74
107.10
104.00
106.95
+2.11%
151,945
05/27/2026
104.04
106.04
102.55
104.74
+0.81%
222,360
05/26/2026
104.46
104.64
100.10
103.90
-1.48%
351,377
05/22/2026
105.51
107.58
103.11
105.46
+0.14%
143,817
05/21/2026
106.28
106.30
101.00
105.31
-1.77%
225,892
05/20/2026
109.05
109.08
103.57
107.21
-0.77%
161,256
05/19/2026
109.58
113.59
106.31
108.04
-0.08%
239,711
05/18/2026
105.00
110.31
105.00
108.13
+2.51%
198,450
05/15/2026
104.25
109.33
103.23
105.48
+2.49%
299,738
05/14/2026
104.59
106.23
102.27
102.92
-0.53%
421,955
05/13/2026
109.30
109.30
101.49
103.47
-6.13%
360,111
05/12/2026
116.94
117.63
109.89
110.23
-4.92%
345,985
05/11/2026
118.44
119.48
113.88
115.94
-3.36%
291,170
05/08/2026
124.78
124.78
117.45
119.97
-3.85%
231,831
05/07/2026
120.22
127.50
120.22
124.78
+3.89%
360,238
05/06/2026
123.88
130.33
112.45
120.11
-9.16%
660,336
05/05/2026
131.29
133.70
129.00
132.22
+0.09%
226,390
05/05/2026
$1.73 Earnings
05/04/2026
130.51
133.61
130.51
132.10
+0.62%
180,458
05/01/2026
132.04
133.50
129.98
131.29
+0.48%
197,813
04/30/2026
126.87
132.70
126.31
130.67
+1.70%
218,580
04/29/2026
128.51
129.35
127.38
128.48
-0.74%
115,263
04/28/2026
128.12
131.03
128.12
129.44
+1.83%
146,148
04/27/2026
126.51
130.33
121.57
127.12
+0.48%
157,352
04/24/2026
121.64
126.69
119.46
126.51
+3.84%
212,890
04/23/2026
126.50
127.20
118.50
121.83
-4.40%
316,414
04/22/2026
128.84
130.43
127.07
127.44
-0.65%
141,185
04/21/2026
128.47
130.93
126.55
128.28
+0.12%
213,861
04/20/2026
127.65
130.43
124.85
128.12
-0.81%
272,524
04/17/2026
132.65
134.54
126.92
129.17
-1.75%
220,600
04/16/2026
131.96
133.62
130.01
131.47
-0.22%
406,926
04/15/2026
129.01
132.13
129.01
131.76
+2.48%
287,206
04/14/2026
128.33
130.69
126.68
128.57
+1.06%
144,464
04/13/2026
120.58
127.47
120.58
127.22
+5.51%
206,623
04/10/2026
123.28
123.85
119.34
120.58
-2.98%
150,977
04/09/2026
129.71
130.59
123.65
124.29
-4.39%
382,022
04/08/2026
133.26
135.28
129.60
130.00
-1.23%
214,095
04/07/2026
129.82
132.46
128.56
131.62
+0.96%
179,642
04/06/2026
129.41
132.28
129.41
130.37
+0.02%
104,757
04/02/2026
126.93
131.88
126.93
130.35
+1.65%
319,005
04/01/2026
127.68
129.86
124.22
128.23
+0.58%
199,354
03/31/2026
127.80
128.43
125.71
127.49
+1.13%
268,862
03/30/2026
123.00
126.83
122.51
126.07
+2.80%
425,633
03/27/2026
121.48
124.63
119.51
122.64
+0.68%
180,223
03/26/2026
119.40
123.06
119.40
121.81
+1.20%
296,249
03/25/2026
126.25
126.39
117.16
120.36
-3.60%
390,792
03/24/2026
127.72
128.81
124.18
124.85
-3.43%
213,278
03/23/2026
132.27
135.00
128.87
129.29
-0.45%
207,616
03/20/2026
127.39
131.46
126.01
129.87
+2.06%
251,224
03/19/2026
125.11
128.23
125.11
127.25
+1.41%
150,947
03/18/2026
125.17
127.45
125.06
125.48
-1.10%
235,817
03/17/2026
126.72
130.58
124.53
126.88
+0.13%
201,303
03/16/2026
127.77
128.96
126.54
126.72
-0.33%
175,200
03/13/2026
130.24
133.16
126.76
127.14
-1.29%
188,828